시장 데이터를 불러오는 중
전체 종목
앨나일램 파마슈티컬스 과거 주가
Alnylam Pharmaceuticals, Inc. - Common Stock · ALNY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alnylam Pharmaceuticals, Inc. - Common Stock · ALNY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩300,001 | ₩310,947 | ₩297,291 | ₩310,600 | +3.53% | 95.9만 |
| 2026.10.08 | ₩296,383 | ₩301,549 | ₩291,524 | ₩299,721 | +1.13% | 177.2만 |
| 2026.10.07 | ₩299,534 | ₩307,583 | ₩296,957 | ₩299,560 | +0.01% | 106.4만 |
| 2026.10.06 | ₩295,035 | ₩305,928 | ₩289,909 | ₩298,933 | +1.32% | 135.6만 |
| 2026.10.05 | ₩291,484 | ₩296,450 | ₩287,613 | ₩293,527 | +0.70% | 128.1만 |
| 2026.10.02 | ₩308,771 | ₩308,838 | ₩292,873 | ₩293,300 | -5.01% | 166.2만 |
| 2026.10.01 | ₩331,331 | ₩336,003 | ₩307,102 | ₩308,598 | -6.86% | 201.7만 |
| 2026.09.30 | ₩338,632 | ₩339,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,368 |
| -2.74% |
| 104.4만 |
| 2026.09.29 | ₩340,208 | ₩343,425 | ₩335,082 | ₩339,153 | -0.31% | 78.7만 |
|---|
| 2026.09.28 | ₩342,103 | ₩342,530 | ₩331,210 | ₩340,875 | -0.36% | 114.8만 |
|---|
| 2026.09.25 | ₩331,571 | ₩342,610 | ₩330,396 | ₩341,676 | +3.05% | 108.5만 |
|---|
| 2026.09.24 | ₩329,061 | ₩336,136 | ₩327,740 | ₩333,173 | +1.25% | 93.4만 |
|---|
| 2026.09.23 | ₩333,707 | ₩338,806 | ₩327,499 | ₩329,061 | -1.39% | 148.2만 |
|---|
| 2026.09.22 | ₩329,528 | ₩341,075 | ₩325,884 | ₩335,923 | +1.94% | 113.2만 |
|---|
| 2026.09.21 | ₩320,865 | ₩329,849 | ₩317,661 | ₩326,138 | +1.64% | 115.3만 |
|---|
| 2026.09.18 | ₩328,928 | ₩329,035 | ₩318,382 | ₩319,784 | -2.78% | 275.5만 |
|---|
| 2026.09.17 | ₩323,842 | ₩327,887 | ₩319,704 | ₩327,726 | +1.20% | 100.7만 |
|---|
| 2026.09.16 | ₩319,704 | ₩323,361 | ₩315,032 | ₩319,517 | -0.06% | 85.4만 |
|---|
| 2026.09.15 | ₩329,702 | ₩330,289 | ₩316,954 | ₩318,062 | -3.53% | 217.5만 |
|---|
| 2026.09.14 | ₩333,947 | ₩337,444 | ₩325,951 | ₩333,707 | -0.07% | 99.7만 |
|---|
| 2026.09.11 | ₩331,117 | ₩339,166 | ₩328,394 | ₩331,958 | +0.25% | 117.7만 |
|---|
| 2026.09.10 | ₩342,637 | ₩342,637 | ₩328,941 | ₩330,396 | -3.57% | 162.6만 |
|---|
| 2026.09.09 | ₩343,158 | ₩349,712 | ₩338,098 | ₩344,399 | +0.36% | 142.6만 |
|---|
| 2026.09.08 | ₩345,734 | ₩363,194 | ₩339,073 | ₩347,202 | +0.42% | 200.9만 |
|---|
| 2026.09.04 | ₩345,173 | ₩356,213 | ₩344,426 | ₩355,225 | +2.91% | 143.1만 |
|---|
| 2026.09.03 | ₩354,998 | ₩362,006 | ₩349,125 | ₩353,076 | -0.54% | 170.9만 |
|---|
| 2026.09.02 | ₩329,021 | ₩360,338 | ₩329,021 | ₩356,947 | +8.49% | 328.6만 |
|---|
| 2026.09.01 | ₩323,575 | ₩331,224 | ₩317,701 | ₩328,527 | +1.53% | 194.1만 |
|---|
| 2026.08.31 | ₩314,952 | ₩324,403 | ₩311,468 | ₩321,292 | +2.01% | 163.6만 |
|---|
| 2026.08.28 | ₩299,641 | ₩319,143 | ₩298,493 | ₩316,500 | +5.63% | 184.7만 |
|---|
| 2026.08.27 | ₩315,779 | ₩317,701 | ₩307,636 | ₩315,779 | 0.00% | 129.3만 |
|---|
| 2026.08.26 | ₩318,422 | ₩324,229 | ₩315,833 | ₩319,036 | +0.19% | 111.6만 |
|---|
| 2026.08.25 | ₩315,779 | ₩321,266 | ₩314,244 | ₩320,478 | +1.49% | 157.6만 |
|---|
| 2026.08.24 | ₩314,805 | ₩317,581 | ₩305,140 | ₩315,045 | +0.08% | 213.5만 |
|---|
| 2026.08.21 | ₩305,527 | ₩318,996 | ₩304,806 | ₩315,325 | +3.21% | 190.2만 |
|---|
| 2026.08.20 | ₩319,036 | ₩321,546 | ₩305,340 | ₩306,088 | -4.06% | 170.2만 |
|---|
| 2026.08.19 | ₩312,842 | ₩325,751 | ₩311,561 | ₩323,855 | +3.52% | 187.9만 |
|---|
| 2026.08.18 | ₩302,043 | ₩308,237 | ₩296,357 | ₩305,167 | +1.03% | 160만 |
|---|
| 2026.08.17 | ₩301,363 | ₩304,339 | ₩296,504 | ₩299,814 | -0.51% | 153.9만 |
|---|
| 2026.08.14 | ₩298,372 | ₩305,661 | ₩293,981 | ₩305,220 | +2.30% | 152.6만 |
|---|
| 2026.08.13 | ₩301,616 | ₩303,739 | ₩297,278 | ₩303,178 | +0.52% | 144.9만 |
|---|
| 2026.08.12 | ₩292,339 | ₩299,894 | ₩292,339 | ₩298,946 | +2.26% | 162.1만 |
|---|
| 2026.08.11 | ₩290,216 | ₩298,266 | ₩289,002 | ₩295,275 | +1.74% | 143.8만 |
|---|
| 2026.08.10 | ₩291,004 | ₩298,346 | ₩287,813 | ₩289,642 | -0.47% | 140.5만 |
|---|
| 2026.08.07 | ₩290,083 | ₩293,193 | ₩280,979 | ₩292,606 | +0.87% | 173.6만 |
|---|
| 2026.08.06 | ₩305,127 | ₩312,362 | ₩284,303 | ₩288,494 | -5.45% | 227.5만 |
|---|
| 2026.08.05 | ₩295,996 | ₩306,555 | ₩295,676 | ₩305,314 | +3.15% | 273.5만 |
|---|
| 2026.08.04 | ₩294,114 | ₩297,131 | ₩287,093 | ₩292,339 | -0.60% | 310.8만 |
|---|
| 2026.08.03 | ₩277,708 | ₩294,328 | ₩277,708 | ₩294,114 | +5.91% | 340만 |
|---|
| 2026.07.31 | ₩274,264 | ₩277,642 | ₩267,123 | ₩274,345 | +0.03% | 447.8만 |
|---|
| 2026.07.30 | ₩300,375 | ₩307,022 | ₩264,053 | ₩274,291 | -8.68% | 982.7만 |
|---|
| 2026.07.29 | ₩384,566 | ₩387,916 | ₩379,306 | ₩382,603 | -0.51% | 130.1만 |
|---|
| 2026.07.28 | ₩377,491 | ₩387,743 | ₩375,408 | ₩384,993 | +1.99% | 143.7만 |
|---|
| 2026.07.27 | ₩363,968 | ₩380,014 | ₩363,968 | ₩371,631 | +2.11% | 141만 |
|---|
| 2026.07.24 | ₩358,736 | ₩367,866 | ₩354,598 | ₩362,780 | +1.13% | 115.1만 |
|---|
| 2026.07.23 | ₩355,011 | ₩359,376 | ₩350,019 | ₩358,736 | +1.05% | 114.1만 |
|---|
| 2026.07.22 | ₩361,539 | ₩365,383 | ₩352,689 | ₩356,400 | -1.42% | 110.5만 |
|---|
| 2026.07.21 | ₩363,621 | ₩371,497 | ₩360,431 | ₩362,246 | -0.38% | 98.3만 |
|---|
| 2026.07.20 | ₩357,147 | ₩367,426 | ₩355,438 | ₩363,982 | +1.91% | 135.9만 |
|---|
| 2026.07.17 | ₩375,088 | ₩379,586 | ₩355,652 | ₩357,040 | -4.81% | 137.8만 |
|---|
| 2026.07.16 | ₩373,299 | ₩382,577 | ₩365,463 | ₩377,971 | +1.25% | 143.6만 |
|---|
| 2026.07.15 | ₩376,036 | ₩380,174 | ₩368,213 | ₩372,618 | -0.91% | 128.5만 |
|---|
| 2026.07.14 | ₩378,505 | ₩382,790 | ₩373,006 | ₩375,448 | -0.81% | 109.3만 |
|---|
| 2026.07.13 | ₩397,808 | ₩398,809 | ₩372,979 | ₩384,526 | -3.34% | 268.3만 |
|---|
| 2026.07.10 | ₩420,100 | ₩430,485 | ₩392,161 | ₩398,809 | -5.07% | 253.8만 |
|---|
| 2026.07.09 | ₩505,239 | ₩507,254 | ₩415,281 | ₩417,537 | -17.36% | 586.5만 |
|---|
| 2026.07.08 | ₩425,159 | ₩434,330 | ₩422,863 | ₩431,834 | +1.57% | 89.8만 |
|---|
| 2026.07.07 | ₩423,250 | ₩429,805 | ₩420,954 | ₩429,284 | +1.43% | 98만 |
|---|
| 2026.07.06 | ₩426,281 | ₩426,281 | ₩409,982 | ₩417,871 | -1.97% | 89.2만 |
|---|
| 2026.07.02 | ₩405,630 | ₩423,384 | ₩404,469 | ₩417,524 | +2.93% | 109.3만 |
|---|
| 2026.07.01 | ₩406,524 | ₩412,852 | ₩402,466 | ₩402,693 | -0.94% | 107.1만 |
|---|
| 2026.06.30 | ₩396,219 | ₩404,122 | ₩394,030 | ₩401,839 | +1.42% | 141.1만 |
|---|
| 2026.06.29 | ₩396,419 | ₩398,168 | ₩389,651 | ₩391,814 | -1.16% | 136.7만 |
|---|
| 2026.06.26 | ₩397,220 | ₩404,415 | ₩387,609 | ₩388,944 | -2.08% | 149.1만 |
|---|
| 2026.06.25 | ₩392,028 | ₩398,261 | ₩387,209 | ₩391,347 | -0.17% | 112.8만 |
|---|
| 2026.06.24 | ₩388,383 | ₩405,083 | ₩385,580 | ₩392,535 | +1.07% | 130만 |
|---|
| 2026.06.23 | ₩388,303 | ₩389,718 | ₩380,788 | ₩384,686 | -0.93% | 108.8만 |
|---|
| 2026.06.22 | ₩371,657 | ₩382,670 | ₩371,324 | ₩382,323 | +2.87% | 142.1만 |
|---|
| 2026.06.18 | ₩373,913 | ₩377,744 | ₩364,569 | ₩371,217 | -0.72% | 220.5만 |
|---|
| 2026.06.17 | ₩375,515 | ₩384,445 | ₩370,803 | ₩377,397 | +0.50% | 132.2만 |
|---|
| 2026.06.16 | ₩384,619 | ₩385,086 | ₩369,682 | ₩376,303 | -2.16% | 121.3만 |
|---|
| 2026.06.15 | ₩377,664 | ₩384,592 | ₩375,582 | ₩384,178 | +1.72% | 111.9만 |
|---|
| 2026.06.12 | ₩385,727 | ₩388,824 | ₩376,129 | ₩377,571 | -2.11% | 142만 |
|---|
| 2026.06.11 | ₩388,050 | ₩391,093 | ₩380,734 | ₩386,301 | -0.45% | 106.2만 |
|---|
| 2026.06.10 | ₩397,380 | ₩400,064 | ₩387,823 | ₩388,744 | -2.17% | 92.7만 |
|---|
| 2026.06.09 | ₩396,873 | ₩404,268 | ₩392,415 | ₩397,380 | +0.13% | 126만 |
|---|
| 2026.06.08 | ₩404,615 | ₩405,230 | ₩381,162 | ₩389,999 | -3.61% | 165.1만 |
|---|
| 2026.06.05 | ₩408,927 | ₩409,448 | ₩401,131 | ₩404,535 | -1.07% | 100.4만 |
|---|
| 2026.06.04 | ₩396,753 | ₩414,520 | ₩392,254 | ₩405,323 | +2.16% | 108.1만 |
|---|
| 2026.06.03 | ₩379,747 | ₩391,333 | ₩377,905 | ₩390,559 | +2.85% | 98.9만 |
|---|
| 2026.06.02 | ₩392,375 | ₩394,591 | ₩380,441 | ₩381,936 | -2.66% | 104.3만 |
|---|
| 2026.06.01 | ₩399,810 | ₩405,777 | ₩393,963 | ₩394,631 | -1.30% | 118.6만 |
|---|
| 2026.05.29 | ₩403,708 | ₩408,046 | ₩397,287 | ₩403,107 | -0.15% | 227.8만 |
|---|
| 2026.05.28 | ₩391,120 | ₩408,447 | ₩389,571 | ₩407,218 | +4.12% | 102.1만 |
|---|
| 2026.05.27 | ₩391,654 | ₩400,437 | ₩391,000 | ₩394,631 | +0.76% | 63만 |
|---|
| 2026.05.26 | ₩399,129 | ₩401,919 | ₩392,802 | ₩394,457 | -1.17% | 65만 |
|---|
| 2026.05.22 | ₩399,289 | ₩404,909 | ₩393,776 | ₩397,060 | -0.56% | 68.1만 |
|---|
| 2026.05.21 | ₩395,979 | ₩402,373 | ₩391,120 | ₩401,145 | +1.30% | 65만 |
|---|
| 2026.05.20 | ₩397,527 | ₩400,571 | ₩389,918 | ₩398,435 | +0.23% | 79.9만 |
|---|
| 2026.05.19 | ₩385,780 | ₩393,696 | ₩379,613 | ₩392,855 | +1.83% | 77만 |
|---|
| 2026.05.18 | ₩383,297 | ₩389,745 | ₩380,788 | ₩382,136 | -0.30% | 87.3만 |
|---|
| 2026.05.15 | ₩393,496 | ₩397,794 | ₩382,790 | ₩383,084 | -2.65% | 114.9만 |
|---|
| 2026.05.14 | ₩388,076 | ₩396,459 | ₩383,791 | ₩391,721 | +0.94% | 89만 |
|---|
| 2026.05.13 | ₩388,050 | ₩398,302 | ₩385,193 | ₩389,091 | +0.27% | 97.6만 |
|---|
| 2026.05.12 | ₩385,326 | ₩394,938 | ₩382,750 | ₩389,825 | +1.17% | 82.6만 |
|---|
| 2026.05.11 | ₩392,655 | ₩395,618 | ₩379,480 | ₩380,227 | -3.17% | 128.8만 |
|---|
| 2026.05.08 | ₩395,004 | ₩400,691 | ₩391,200 | ₩393,856 | -0.29% | 92.7만 |
|---|
| 2026.05.07 | ₩401,198 | ₩405,083 | ₩392,161 | ₩395,004 | -1.54% | 114.4만 |
|---|
| 2026.05.06 | ₩402,560 | ₩408,513 | ₩399,076 | ₩404,469 | +0.47% | 101.2만 |
|---|
| 2026.05.05 | ₩397,541 | ₩404,028 | ₩393,816 | ₩401,946 | +1.11% | 82.4만 |
|---|
| 2026.05.04 | ₩397,794 | ₩401,118 | ₩384,526 | ₩397,701 | -0.02% | 159.1만 |
|---|
| 2026.05.01 | ₩412,158 | ₩416,322 | ₩394,844 | ₩395,271 | -4.10% | 113.3만 |
|---|
| 2026.04.30 | ₩410,449 | ₩423,904 | ₩383,111 | ₩413,132 | +0.65% | 219.2만 |
|---|
| 2026.04.29 | ₩401,105 | ₩406,097 | ₩392,535 | ₩402,053 | +0.24% | 157만 |
|---|
| 2026.04.28 | ₩412,438 | ₩419,379 | ₩402,867 | ₩403,281 | -2.22% | 99.6만 |
|---|
| 2026.04.27 | ₩405,630 | ₩420,140 | ₩405,403 | ₩411,824 | +1.53% | 109.3만 |
|---|
| 2026.04.24 | ₩413,319 | ₩415,281 | ₩404,335 | ₩407,859 | -1.32% | 82.6만 |
|---|
| 2026.04.23 | ₩418,605 | ₩421,595 | ₩414,867 | ₩418,872 | +0.06% | 58.8만 |
|---|
| 2026.04.22 | ₩411,717 | ₩417,404 | ₩410,943 | ₩414,587 | +0.70% | 100.4만 |
|---|
| 2026.04.21 | ₩410,235 | ₩414,480 | ₩402,640 | ₩411,717 | +0.36% | 151.1만 |
|---|
| 2026.04.20 | ₩409,221 | ₩416,816 | ₩407,138 | ₩415,068 | +1.43% | 96.6만 |
|---|
| 2026.04.17 | ₩435,291 | ₩435,878 | ₩408,473 | ₩413,359 | -5.04% | 149.5만 |
|---|
| 2026.04.16 | ₩445,036 | ₩445,036 | ₩425,733 | ₩427,335 | -3.98% | 102.3만 |
|---|
| 2026.04.15 | ₩456,035 | ₩456,836 | ₩441,872 | ₩445,036 | -2.41% | 79.9만 |
|---|
| 2026.04.14 | ₩441,592 | ₩458,344 | ₩441,231 | ₩453,072 | +2.60% | 122.9만 |
|---|
| 2026.04.13 | ₩428,043 | ₩445,263 | ₩425,827 | ₩444,515 | +3.85% | 96.8만 |
|---|
| 2026.04.10 | ₩431,820 | ₩439,082 | ₩423,864 | ₩429,978 | -0.43% | 69.9만 |
|---|
| 2026.04.09 | ₩434,730 | ₩436,372 | ₩425,520 | ₩428,870 | -1.35% | 111.9만 |
|---|
| 2026.04.08 | ₩437,160 | ₩440,911 | ₩433,088 | ₩436,839 | -0.07% | 102.5만 |
|---|
| 2026.04.07 | ₩426,467 | ₩430,299 | ₩418,538 | ₩426,521 | +0.01% | 130.5만 |
|---|
| 2026.04.06 | ₩427,295 | ₩447,959 | ₩427,295 | ₩440,964 | +3.20% | 127.6만 |
|---|
| 2026.04.02 | ₩431,206 | ₩434,490 | ₩421,689 | ₩425,626 | -1.29% | 87.3만 |
|---|
| 2026.04.01 | ₩444,101 | ₩447,826 | ₩437,293 | ₩438,815 | -1.19% | 67.3만 |
|---|
| 2026.03.31 | ₩425,907 | ₩443,821 | ₩424,986 | ₩441,672 | +3.70% | 135.2만 |
|---|
| 2026.03.30 | ₩426,254 | ₩429,511 | ₩419,433 | ₩421,942 | -1.01% | 122.4만 |
|---|
| 2026.03.27 | ₩436,639 | ₩440,097 | ₩422,957 | ₩423,637 | -2.98% | 81.6만 |
|---|
| 2026.03.26 | ₩439,042 | ₩444,261 | ₩437,427 | ₩438,054 | -0.22% | 112만 |
|---|
| 2026.03.25 | ₩418,271 | ₩439,816 | ₩416,095 | ₩438,775 | +4.90% | 114만 |
|---|
| 2026.03.24 | ₩405,029 | ₩412,358 | ₩399,957 | ₩411,210 | +1.53% | 149.7만 |
|---|
| 2026.03.23 | ₩428,189 | ₩431,473 | ₩406,311 | ₩409,354 | -4.40% | 137.9만 |
|---|
| 2026.03.20 | ₩415,214 | ₩430,405 | ₩415,214 | ₩416,710 | +0.36% | 205.1만 |
|---|
| 2026.03.19 | ₩422,383 | ₩423,971 | ₩413,452 | ₩415,281 | -1.68% | 66.4만 |
|---|
| 2026.03.18 | ₩423,824 | ₩426,187 | ₩417,257 | ₩420,220 | -0.85% | 107.8만 |
|---|
| 2026.03.17 | ₩426,668 | ₩436,452 | ₩423,864 | ₩427,722 | +0.25% | 179.7만 |
|---|
| 2026.03.16 | ₩415,441 | ₩426,561 | ₩415,441 | ₩425,707 | +2.47% | 124.8만 |
|---|
| 2026.03.13 | ₩425,827 | ₩426,494 | ₩413,706 | ₩418,365 | -1.75% | 82.9만 |
|---|
| 2026.03.12 | ₩427,869 | ₩428,496 | ₩413,292 | ₩423,464 | -1.03% | 124.7만 |
|---|
| 2026.03.11 | ₩429,831 | ₩432,114 | ₩424,158 | ₩427,736 | -0.49% | 90.7만 |
|---|
| 2026.03.10 | ₩434,637 | ₩435,411 | ₩423,197 | ₩430,339 | -0.99% | 116.9만 |
|---|
| 2026.03.09 | ₩423,491 | ₩432,074 | ₩417,978 | ₩431,954 | +2.00% | 108.1만 |
|---|
| 2026.03.06 | ₩424,131 | ₩428,723 | ₩416,603 | ₩428,043 | +0.92% | 99.6만 |
|---|
| 2026.03.05 | ₩432,087 | ₩438,214 | ₩426,508 | ₩427,842 | -0.98% | 121.5만 |
|---|
| 2026.03.04 | ₩426,094 | ₩437,841 | ₩423,491 | ₩436,906 | +2.54% | 93.1만 |
|---|
| 2026.03.03 | ₩428,990 | ₩432,581 | ₩420,754 | ₩425,360 | -0.85% | 94.8만 |
|---|
| 2026.03.02 | ₩439,723 | ₩446,411 | ₩431,380 | ₩433,929 | -1.32% | 130.2만 |
|---|
| 2026.02.27 | ₩442,166 | ₩446,918 | ₩438,361 | ₩444,408 | +0.51% | 157만 |
|---|
| 2026.02.26 | ₩438,735 | ₩445,142 | ₩429,831 | ₩442,166 | +0.78% | 88만 |
|---|
| 2026.02.25 | ₩444,195 | ₩446,411 | ₩434,156 | ₩436,986 | -1.62% | 75.2만 |
|---|
| 2026.02.24 | ₩438,134 | ₩444,608 | ₩433,142 | ₩444,315 | +1.41% | 79.2만 |
|---|
| 2026.02.23 | ₩448,159 | ₩455,715 | ₩436,185 | ₩439,643 | -1.90% | 79.2만 |
|---|
| 2026.02.20 | ₩449,294 | ₩461,735 | ₩448,293 | ₩448,773 | -0.12% | 137.5만 |
|---|
| 2026.02.19 | ₩443,501 | ₩453,339 | ₩435,611 | ₩453,018 | +2.15% | 115.3만 |
|---|
| 2026.02.18 | ₩438,989 | ₩448,253 | ₩433,209 | ₩444,088 | +1.16% | 115.1만 |
|---|
| 2026.02.17 | ₩422,890 | ₩448,800 | ₩421,328 | ₩443,994 | +4.99% | 151.6만 |
|---|
| 2026.02.13 | ₩403,868 | ₩425,079 | ₩403,868 | ₩419,686 | +3.92% | 147.6만 |
|---|
| 2026.02.12 | ₩419,713 | ₩421,168 | ₩397,794 | ₩411,784 | -1.89% | 289.7만 |
|---|
| 2026.02.11 | ₩430,018 | ₩433,889 | ₩424,225 | ₩430,205 | +0.04% | 158.2만 |
|---|
| 2026.02.10 | ₩430,739 | ₩435,144 | ₩424,345 | ₩431,140 | +0.09% | 186.6만 |
|---|
| 2026.02.09 | ₩434,490 | ₩440,404 | ₩426,174 | ₩427,162 | -1.69% | 139.2만 |
|---|
| 2026.02.06 | ₩442,660 | ₩453,953 | ₩435,852 | ₩438,054 | -1.04% | 147.7만 |
|---|
| 2026.02.05 | ₩467,875 | ₩467,875 | ₩436,866 | ₩442,166 | -5.50% | 262.1만 |
|---|
| 2026.02.04 | ₩472,548 | ₩474,536 | ₩463,310 | ₩469,824 | -0.58% | 177.9만 |
|---|
| 2026.02.03 | ₩451,844 | ₩470,972 | ₩450,642 | ₩469,611 | +3.93% | 215.3만 |
|---|
| 2026.02.02 | ₩450,415 | ₩456,969 | ₩444,515 | ₩452,671 | +0.50% | 191.1만 |
|---|
| 2026.01.30 | ₩457,997 | ₩462,536 | ₩449,040 | ₩451,270 | -1.47% | 164.9만 |
|---|
| 2026.01.29 | ₩466,367 | ₩467,662 | ₩460,547 | ₩462,923 | -0.74% | 168.2만 |
|---|
| 2026.01.28 | ₩472,094 | ₩476,339 | ₩464,538 | ₩466,647 | -1.15% | 109.9만 |
|---|
| 2026.01.27 | ₩482,626 | ₩491,329 | ₩473,469 | ₩473,549 | -1.88% | 98.8만 |
|---|
| 2026.01.26 | ₩477,860 | ₩485,990 | ₩470,545 | ₩482,359 | +0.94% | 93.6만 |
|---|
| 2026.01.23 | ₩491,503 | ₩495,681 | ₩476,178 | ₩477,860 | -2.78% | 163.7만 |
|---|
| 2026.01.22 | ₩487,899 | ₩503,076 | ₩485,042 | ₩493,906 | +1.23% | 187.5만 |
|---|
| 2026.01.21 | ₩471,226 | ₩488,566 | ₩469,277 | ₩487,845 | +3.53% | 152.4만 |
|---|
| 2026.01.20 | ₩468,142 | ₩474,870 | ₩464,231 | ₩474,590 | +1.38% | 172.3만 |
|---|
| 2026.01.16 | ₩483,614 | ₩490,168 | ₩474,496 | ₩479,582 | -0.83% | 152.7만 |
|---|
| 2026.01.15 | ₩491,957 | ₩497,670 | ₩476,325 | ₩479,569 | -2.52% | 91.1만 |
|---|
| 2026.01.14 | ₩493,839 | ₩496,188 | ₩480,490 | ₩489,714 | -0.84% | 125만 |
|---|
| 2026.01.13 | ₩492,704 | ₩503,090 | ₩489,794 | ₩493,852 | +0.23% | 162.6만 |
|---|
| 2026.01.12 | ₩504,344 | ₩505,399 | ₩471,907 | ₩495,120 | -1.83% | 380.8만 |
|---|
| 2026.01.09 | ₩533,151 | ₩546,740 | ₩524,020 | ₩531,669 | -0.28% | 144만 |
|---|
| 2026.01.08 | ₩560,890 | ₩567,578 | ₩525,249 | ₩533,151 | -4.95% | 140.1만 |
|---|
| 2026.01.07 | ₩541,307 | ₩570,060 | ₩541,307 | ₩563,987 | +4.19% | 142.6만 |
|---|
| 2026.01.06 | ₩528,920 | ₩546,206 | ₩513,155 | ₩542,495 | +2.57% | 161.3만 |
|---|
| 2026.01.05 | ₩530,708 | ₩533,952 | ₩512,380 | ₩531,055 | +0.07% | 109.4만 |
|---|
| 2026.01.02 | ₩533,071 | ₩543,590 | ₩528,719 | ₩534,179 | +0.21% | 73.1만 |
|---|
| 2025.12.31 | ₩530,281 | ₩537,209 | ₩530,281 | ₩530,815 | +0.10% | 76.9만 |
|---|
| 2025.12.30 | ₩527,024 | ₩531,816 | ₩525,462 | ₩530,281 | +0.62% | 50.5만 |
|---|
| 2025.12.29 | ₩534,085 | ₩537,583 | ₩530,014 | ₩532,377 | -0.32% | 63.8만 |
|---|
| 2025.12.26 | ₩540,066 | ₩540,066 | ₩530,361 | ₩534,740 | -0.99% | 40.2만 |
|---|
| 2025.12.24 | ₩528,599 | ₩535,914 | ₩527,344 | ₩534,873 | +1.19% | 40.8만 |
|---|
| 2025.12.23 | ₩540,253 | ₩543,870 | ₩528,599 | ₩532,217 | -1.49% | 79.2만 |
|---|
| 2025.12.22 | ₩546,767 | ₩552,093 | ₩538,224 | ₩544,271 | -0.46% | 105.3만 |
|---|
| 2025.12.19 | ₩532,764 | ₩544,831 | ₩528,572 | ₩534,259 | +0.28% | 1257.7만 |
|---|
| 2025.12.18 | ₩526,597 | ₩539,545 | ₩522,619 | ₩528,666 | +0.39% | 171.5만 |
|---|
| 2025.12.17 | ₩526,183 | ₩534,272 | ₩519,268 | ₩523,406 | -0.53% | 104.2만 |
|---|
| 2025.12.16 | ₩521,471 | ₩533,471 | ₩518,654 | ₩522,165 | +0.13% | 134.6만 |
|---|
| 2025.12.15 | ₩526,236 | ₩537,062 | ₩520,603 | ₩522,606 | -0.69% | 148.3만 |
|---|
| 2025.12.12 | ₩545,779 | ₩547,354 | ₩516,639 | ₩530,682 | -2.77% | 165.9만 |
|---|
| 2025.12.11 | ₩538,437 | ₩552,934 | ₩536,915 | ₩550,812 | +2.30% | 128.5만 |
|---|
| 2025.12.10 | ₩556,031 | ₩556,645 | ₩539,025 | ₩539,906 | -2.90% | 118.9만 |
|---|
| 2025.12.09 | ₩574,599 | ₩578,417 | ₩550,384 | ₩554,256 | -3.54% | 161.1만 |
|---|
| 2025.12.08 | ₩596,691 | ₩600,402 | ₩565,255 | ₩574,025 | -3.80% | 241.2만 |
|---|
| 2025.12.05 | ₩625,111 | ₩632,066 | ₩607,798 | ₩611,535 | -2.17% | 62.7만 |
|---|
| 2025.12.04 | ₩630,958 | ₩636,818 | ₩618,089 | ₩621,173 | -1.55% | 98.4만 |
|---|
| 2025.12.03 | ₩622,708 | ₩640,462 | ₩614,592 | ₩631,785 | +1.46% | 109.3만 |
|---|
| 2025.12.02 | ₩605,902 | ₩630,704 | ₩604,714 | ₩620,626 | +2.43% | 120.4만 |
|---|
| 2025.12.01 | ₩600,696 | ₩617,956 | ₩598,387 | ₩606,783 | +1.01% | 107.1만 |
|---|
| 2025.11.28 | ₩598,267 | ₩608,385 | ₩593,261 | ₩602,338 | +0.68% | 56.4만 |
|---|
| 2025.11.26 | ₩577,829 | ₩597,612 | ₩574,359 | ₩594,182 | +2.83% | 90.8만 |
|---|
| 2025.11.25 | ₩583,129 | ₩589,777 | ₩572,090 | ₩573,731 | -1.61% | 100.9만 |
|---|
| 2025.11.24 | ₩586,626 | ₩593,581 | ₩561,050 | ₩579,645 | -1.19% | 175만 |
|---|
| 2025.11.21 | ₩598,333 | ₩600,069 | ₩578,670 | ₩582,515 | -2.64% | 129.8만 |
|---|
| 2025.11.20 | ₩618,477 | ₩624,363 | ₩594,475 | ₩595,076 | -3.78% | 78.8만 |
|---|
| 2025.11.19 | ₩617,075 | ₩621,146 | ₩609,907 | ₩615,059 | -0.33% | 89.4만 |
|---|
| 2025.11.18 | ₩611,575 | ₩626,206 | ₩609,066 | ₩617,115 | +0.91% | 66.9만 |
|---|
| 2025.11.17 | ₩599,361 | ₩619,278 | ₩599,361 | ₩614,766 | +2.57% | 96.2만 |
|---|
| 2025.11.14 | ₩605,862 | ₩616,661 | ₩598,400 | ₩599,575 | -1.04% | 96.9만 |
|---|
| 2025.11.13 | ₩601,590 | ₩608,892 | ₩596,852 | ₩605,995 | +0.73% | 79.9만 |
|---|
| 2025.11.12 | ₩601,537 | ₩613,070 | ₩596,304 | ₩604,354 | +0.47% | 93.8만 |
|---|
| 2025.11.11 | ₩592,059 | ₩607,637 | ₩588,962 | ₩603,299 | +1.90% | 98.2만 |
|---|
| 2025.11.10 | ₩594,022 | ₩600,269 | ₩588,589 | ₩589,617 | -0.74% | 73.9만 |
|---|
| 2025.11.07 | ₩584,424 | ₩592,273 | ₩575,120 | ₩590,951 | +1.12% | 82.3만 |
|---|
| 2025.11.06 | ₩576,374 | ₩594,689 | ₩572,664 | ₩588,001 | +2.02% | 70.1만 |
|---|
| 2025.11.05 | ₩563,466 | ₩585,385 | ₩556,645 | ₩580,085 | +2.95% | 97.5만 |
|---|
| 2025.11.04 | ₩573,865 | ₩576,001 | ₩563,092 | ₩565,282 | -1.50% | 117만 |
|---|
| 2025.11.03 | ₩606,810 | ₩610,387 | ₩573,464 | ₩579,431 | -4.51% | 155.7만 |
|---|
| 2025.10.31 | ₩599,361 | ₩613,738 | ₩588,976 | ₩608,759 | +1.57% | 181.8만 |
|---|
| 2025.10.30 | ₩600,696 | ₩630,544 | ₩582,688 | ₩600,109 | -0.10% | 231.4만 |
|---|
| 2025.10.29 | ₩634,322 | ₩644,387 | ₩623,509 | ₩642,865 | +1.35% | 136만 |
|---|
| 2025.10.28 | ₩636,070 | ₩646,896 | ₩631,785 | ₩635,283 | -0.12% | 83.6만 |
|---|
| 2025.10.27 | ₩621,467 | ₩647,897 | ₩621,453 | ₩638,847 | +2.80% | 117.5만 |
|---|
| 2025.10.24 | ₩625,632 | ₩626,446 | ₩613,217 | ₩618,623 | -1.12% | 77.1만 |
|---|
| 2025.10.23 | ₩620,332 | ₩625,872 | ₩609,907 | ₩619,384 | -0.15% | 68.3만 |
|---|
| 2025.10.22 | ₩637,619 | ₩641,450 | ₩615,660 | ₩620,586 | -2.67% | 95만 |
|---|
| 2025.10.21 | ₩651,982 | ₩654,158 | ₩629,262 | ₩632,733 | -2.95% | 82.6만 |
|---|
| 2025.10.20 | ₩636,497 | ₩661,500 | ₩636,497 | ₩655,720 | +3.02% | 95만 |
|---|
| 2025.10.17 | ₩642,945 | ₩657,589 | ₩635,990 | ₩642,972 | +0.00% | 102.9만 |
|---|
| 2025.10.16 | ₩633,254 | ₩651,942 | ₩628,008 | ₩642,171 | +1.41% | 96.5만 |
|---|
| 2025.10.15 | ₩626,312 | ₩647,791 | ₩624,056 | ₩627,754 | +0.23% | 147.5만 |
|---|
| 2025.10.14 | ₩616,888 | ₩640,329 | ₩611,015 | ₩626,539 | +1.56% | 143.6만 |
|---|
| 2025.10.13 | ₩608,879 | ₩632,266 | ₩605,809 | ₩620,652 | +1.93% | 157.9만 |
|---|
| 2025.10.10 | ₩614,419 | ₩614,846 | ₩602,031 | ₩614,659 | +0.04% | 93.7만 |
|---|